Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safeguard Scientifics (NY: SFE )

3.500 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.632 9.095 8.632 8.963 101,869 +0.34(+3.93%)
Feb 27, 2019 8.599 8.839 8.583 8.624 232,664 +0.02(+0.19%)
Feb 26, 2019 8.541 8.674 8.521 8.607 60,124 +0.07(+0.87%)
Feb 25, 2019 8.607 8.649 8.508 8.533 63,836 -0.10(-1.15%)
Feb 22, 2019 8.624 8.640 8.574 8.632 54,839 +0.07(+0.77%)
Feb 21, 2019 8.426 8.599 8.269 8.566 38,121 +0.11(+1.27%)
Feb 20, 2019 8.616 8.616 8.409 8.459 27,621 -0.16(-1.82%)
Feb 19, 2019 8.566 8.649 8.558 8.616 68,676 +0.02(+0.19%)
Feb 15, 2019 8.475 8.674 8.475 8.599 77,477 +0.19(+2.26%)
Feb 14, 2019 8.277 8.426 8.277 8.409 57,152 +0.10(+1.19%)
Feb 13, 2019 8.112 8.318 8.112 8.310 64,409 +0.21(+2.65%)
Feb 12, 2019 8.285 8.285 8.062 8.095 58,847 -0.14(-1.71%)
Feb 11, 2019 8.227 8.277 8.203 8.236 30,532 +0.02(+0.20%)
Feb 08, 2019 8.137 8.343 8.137 8.219 43,702 +0.04(+0.51%)
Feb 07, 2019 8.104 8.178 8.070 8.178 44,358 +0.01(+0.10%)
Feb 06, 2019 7.996 8.170 7.971 8.170 39,584 +0.18(+2.28%)
Feb 05, 2019 7.980 8.062 7.963 7.988 34,346 +0.03(+0.42%)
Feb 04, 2019 7.831 7.963 7.831 7.955 75,408 +0.12(+1.48%)
Feb 01, 2019 7.823 7.868 7.823 7.839 231,584 +0.00(+0.00%)
Jan 31, 2019 7.831 7.864 7.823 7.839 49,166 +0.00(+0.00%)
Jan 30, 2019 7.880 7.897 7.823 7.839 59,477 -0.04(-0.52%)
Jan 29, 2019 7.922 7.930 7.806 7.880 40,802 -0.02(-0.31%)
Jan 28, 2019 7.773 7.947 7.773 7.905 55,499 +0.01(+0.10%)
Jan 25, 2019 8.021 8.037 7.872 7.897 43,338 -0.12(-1.54%)
Jan 24, 2019 8.145 8.145 7.980 8.021 32,923 -0.12(-1.42%)
Jan 23, 2019 8.302 8.393 8.128 8.137 82,980 -0.14(-1.70%)
Jan 22, 2019 8.417 8.442 8.120 8.277 128,468 -0.30(-3.47%)
Jan 18, 2019 8.252 8.628 8.252 8.574 123,842 +0.37(+4.53%)
Jan 17, 2019 7.963 8.236 7.930 8.203 83,734 +0.17(+2.06%)
Jan 16, 2019 7.996 8.070 7.971 8.037 76,155 +0.04(+0.52%)
Jan 15, 2019 8.260 8.277 7.955 7.996 129,720 -0.24(-2.91%)
Jan 14, 2019 8.104 8.236 8.104 8.236 130,576 +0.08(+1.01%)
Jan 11, 2019 7.930 8.219 7.905 8.153 70,698 +0.19(+2.39%)
Jan 10, 2019 7.930 7.980 7.930 7.963 104,348 +0.02(+0.31%)
Jan 09, 2019 7.955 8.058 7.930 7.938 73,431 +0.00(+0.00%)
Jan 08, 2019 7.740 8.137 7.666 7.938 150,291 +0.26(+3.33%)
Jan 07, 2019 7.368 7.823 7.352 7.682 116,800 +0.31(+4.26%)
Jan 04, 2019 7.087 7.426 7.030 7.368 107,741 +0.35(+4.94%)
Jan 03, 2019 7.021 7.277 6.906 7.021 200,527 -0.03(-0.47%)
Jan 02, 2019 7.030 7.145 6.947 7.054 89,383 -0.07(-0.93%)
Dec 31, 2018 6.980 7.145 6.749 7.121 170,208 +0.21(+2.99%)
Dec 28, 2018 6.997 6.997 6.815 6.914 86,193 -0.03(-0.48%)
Dec 27, 2018 6.790 6.955 6.757 6.947 83,623 +0.08(+1.20%)
Dec 26, 2018 6.608 6.889 6.600 6.864 155,981 +0.12(+1.71%)
Dec 24, 2018 6.625 6.881 6.617 6.749 135,827 +0.12(+1.87%)
Dec 21, 2018 6.914 6.988 6.625 6.625 353,127 -0.29(-4.18%)
Dec 20, 2018 7.261 7.319 6.914 6.914 165,531 -0.34(-4.67%)
Dec 19, 2018 7.368 7.501 7.178 7.253 126,004 -0.10(-1.35%)
Dec 18, 2018 7.484 7.484 7.261 7.352 97,585 -0.07(-1.00%)
Dec 17, 2018 7.641 7.682 7.385 7.426 103,140 -0.22(-2.92%)
Dec 14, 2018 7.798 7.798 7.492 7.649 130,016 -0.20(-2.53%)
Dec 13, 2018 8.046 8.137 7.831 7.847 101,801 -0.19(-2.36%)
Dec 12, 2018 7.765 8.161 7.740 8.037 243,006 +0.38(+4.96%)
Dec 11, 2018 7.649 7.757 7.583 7.657 125,667 +0.07(+0.98%)
Dec 10, 2018 7.707 7.707 7.443 7.583 148,884 -0.12(-1.50%)
Dec 07, 2018 7.781 7.860 7.653 7.699 81,593 -0.08(-1.06%)
Dec 06, 2018 7.724 7.806 7.534 7.781 109,526 -0.01(-0.11%)
Dec 04, 2018 7.897 8.029 7.682 7.790 147,812 -0.09(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.